Hwa Sung Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9,700.00	9,830.00	9,700.00	9,720.00	8,299.52	8,465
2023-10-31	9,810.00	9,930.00	9,670.00	9,730.00	8,308.06	21,976
2023-10-30	9,860.00	9,910.00	9,780.00	9,870.00	8,427.60	9,387
2023-10-27	9,900.00	9,950.00	9,850.00	9,860.00	8,419.06	10,284
2023-10-26	9,950.00	9,980.00	9,780.00	9,900.00	8,453.22	25,491
2023-10-25	10,130.00	10,130.00	9,990.00	10,000.00	8,538.60	12,983
2023-10-24	10,000.00	10,100.00	9,950.00	10,100.00	8,623.99	15,469
2023-10-23	10,000.00	10,100.00	9,960.00	10,090.00	8,615.45	11,229
2023-10-20	10,190.00	10,190.00	9,900.00	10,100.00	8,623.99	29,142
2023-10-19	10,280.00	10,290.00	10,050.00	10,200.00	8,709.37	13,002
2023-10-18	10,270.00	10,300.00	10,240.00	10,260.00	8,760.60	4,166
2023-10-17	10,230.00	10,330.00	10,230.00	10,270.00	8,769.14	9,616
2023-10-16	10,210.00	10,340.00	10,190.00	10,300.00	8,794.76	9,475
2023-10-13	10,390.00	10,400.00	10,180.00	10,350.00	8,837.45	19,804
2023-10-12	10,310.00	10,390.00	10,310.00	10,360.00	8,845.99	8,297
2023-10-11	10,210.00	10,400.00	10,210.00	10,400.00	8,880.15	17,098
2023-10-10	10,270.00	10,500.00	10,150.00	10,300.00	8,794.76	23,626
2023-10-06	10,040.00	10,320.00	10,010.00	10,320.00	8,811.84	12,149
2023-10-05	10,010.00	10,340.00	9,940.00	10,170.00	8,683.76	62,123
2023-10-04	10,290.00	10,380.00	9,940.00	9,980.00	8,521.52	24,911
2023-09-27	10,040.00	10,390.00	10,000.00	10,390.00	8,871.61	13,978
2023-09-26	9,980.00	10,100.00	9,960.00	10,040.00	8,572.76	16,074
2023-09-25	10,120.00	10,230.00	10,090.00	10,100.00	8,623.99	19,421
2023-09-22	10,250.00	10,300.00	9,990.00	10,240.00	8,743.53	13,031
2023-09-21	10,570.00	10,570.00	10,250.00	10,300.00	8,794.76	24,161
2023-09-20	10,700.00	10,700.00	10,400.00	10,550.00	9,008.22	14,696
2023-09-19	10,500.00	10,590.00	10,460.00	10,570.00	9,025.30	9,410
2023-09-18	10,530.00	10,580.00	10,470.00	10,550.00	9,008.22	10,303
2023-09-15	10,500.00	10,590.00	10,470.00	10,530.00	8,991.15	15,398
2023-09-14	10,490.00	10,600.00	10,460.00	10,460.00	8,931.38	14,706
2023-09-13	10,360.00	10,490.00	10,360.00	10,490.00	8,956.99	15,587
2023-09-12	10,500.00	10,500.00	10,380.00	10,430.00	8,905.76	13,883
2023-09-11	10,390.00	10,470.00	10,350.00	10,460.00	8,931.38	8,504
2023-09-08	10,300.00	10,410.00	10,300.00	10,380.00	8,863.07	8,403
2023-09-07	10,400.00	10,400.00	10,290.00	10,320.00	8,811.84	16,941
2023-09-06	10,680.00	10,680.00	10,380.00	10,400.00	8,880.15	32,262
2023-09-05	10,820.00	10,820.00	10,550.00	10,680.00	9,119.23	36,635
2023-09-04	10,390.00	10,820.00	10,380.00	10,820.00	9,238.77	73,803
2023-09-01	10,410.00	10,410.00	10,300.00	10,380.00	8,863.07	26,161
2023-08-31	10,410.00	10,450.00	10,300.00	10,380.00	8,863.07	15,014
2023-08-30	10,430.00	10,440.00	10,350.00	10,410.00	8,888.68	17,011
2023-08-29	10,520.00	10,520.00	10,360.00	10,410.00	8,888.68	10,232
2023-08-28	10,280.00	10,550.00	10,200.00	10,420.00	8,897.22	29,095
2023-08-25	10,160.00	10,300.00	10,100.00	10,180.00	8,692.30	17,932
2023-08-24	10,100.00	10,210.00	10,080.00	10,180.00	8,692.30	12,818
2023-08-23	10,100.00	10,150.00	10,010.00	10,150.00	8,666.68	15,549
2023-08-22	10,140.00	10,230.00	10,090.00	10,100.00	8,623.99	12,621
2023-08-21	10,160.00	10,230.00	10,070.00	10,160.00	8,675.22	18,911
2023-08-18	10,160.00	10,250.00	10,080.00	10,180.00	8,692.30	27,177
2023-08-17	10,460.00	10,460.00	10,080.00	10,290.00	8,786.22	27,563
2023-08-16	10,500.00	10,700.00	10,350.00	10,480.00	8,948.45	43,080
2023-08-14	10,280.00	10,540.00	10,150.00	10,500.00	8,965.53	21,566
2023-08-11	10,430.00	10,430.00	10,300.00	10,330.00	8,820.38	12,304
2023-08-10	10,370.00	10,420.00	10,260.00	10,400.00	8,880.15	12,597
2023-08-09	10,120.00	10,400.00	10,070.00	10,370.00	8,854.53	144,798
2023-08-08	10,270.00	10,410.00	10,070.00	10,140.00	8,658.14	27,668
2023-08-07	10,590.00	10,590.00	10,250.00	10,270.00	8,769.14	24,741
2023-08-04	10,530.00	10,820.00	10,450.00	10,600.00	9,050.92	49,503
2023-08-03	10,310.00	10,560.00	10,310.00	10,530.00	8,991.15	25,825
2023-08-02	10,590.00	10,610.00	10,210.00	10,500.00	8,965.53	57,009

← NewerPage 13 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	750.0000 KRW
2024-12-27	500.0000 KRW
2023-12-27	500.0000 KRW
2022-12-28	500.0000 KRW
2021-12-29	1,000.0000 KRW
2020-12-29	650.0000 KRW
2019-12-27	500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.